5 DAY PERFORMANCE
+8.21%
1 MONTH PERFORMANCE
+81.62%
3 MONTH PERFORMANCE
+84.04%
6 MONTH PERFORMANCE
+147.76%
YEAR-TO-DATE PERFORMANCE
+5.60%
1 YEAR PERFORMANCE
-3.71%
Alumis Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.80 | $8.30 (6.41%) | $8.40 | $7.63 | 1.27 M | $864.11 M |
| 12/03/2025 | $7.41 | $7.84 (5.8%) | $7.97 | $7.41 | 1.40 M | $816.22 M |
| 12/02/2025 | $7.75 | $7.41 (-4.39%) | $7.94 | $7.40 | 1.19 M | $771.45 M |
| 12/01/2025 | $7.48 | $7.35 (-1.74%) | $7.84 | $7.31 | 1.02 M | $765.20 M |
| 11/28/2025 | $7.69 | $7.67 (-0.26%) | $7.73 | $7.56 | 494.00 K | $798.52 M |
| 11/26/2025 | $7.41 | $7.64 (3.1%) | $7.78 | $7.38 | 1.16 M | $795.39 M |
| 11/25/2025 | $7.37 | $7.33 (-0.54%) | $7.43 | $7.10 | 797.50 K | $763.12 M |
| 11/24/2025 | $7.49 | $7.30 (-2.54%) | $7.50 | $6.93 | 1.37 M | $760.00 M |
| 11/21/2025 | $6.85 | $7.30 (6.57%) | $7.75 | $6.67 | 2.42 M | $760.00 M |
| 11/20/2025 | $7.25 | $6.92 (-4.55%) | $7.48 | $6.91 | 1.62 M | $720.44 M |
| 11/19/2025 | $6.37 | $6.57 (3.14%) | $6.82 | $6.21 | 1.62 M | $684.00 M |
| 11/18/2025 | $5.95 | $6.41 (7.73%) | $6.45 | $5.72 | 1.47 M | $667.34 M |
| 11/17/2025 | $5.52 | $5.58 (1.09%) | $5.73 | $5.44 | 1.19 M | $580.93 M |
| 11/14/2025 | $4.75 | $5.52 (16.21%) | $5.64 | $4.60 | 1.72 M | $574.68 M |
| 11/13/2025 | $5.16 | $5.28 (2.33%) | $5.36 | $5.12 | 1.48 M | $549.70 M |
| 11/12/2025 | $5.40 | $5.24 (-2.96%) | $5.41 | $4.95 | 898.78 K | $545.53 M |
| 11/11/2025 | $5.08 | $5.30 (4.33%) | $5.40 | $5.05 | 1.05 M | $551.78 M |
| 11/10/2025 | $4.75 | $5.05 (6.32%) | $5.10 | $4.59 | 1.20 M | $525.75 M |
| 11/07/2025 | $4.68 | $4.72 (0.85%) | $4.84 | $4.40 | 1.39 M | $360.97 M |
| 11/06/2025 | $4.54 | $4.72 (3.96%) | $4.85 | $4.51 | 872.54 K | $360.97 M |
| 11/05/2025 | $4.57 | $4.57 (0%) | $4.71 | $4.52 | 222.10 K | $349.50 M |
| 11/04/2025 | $4.44 | $4.55 (2.48%) | $4.65 | $4.41 | 788.60 K | $347.97 M |
| 11/03/2025 | $4.71 | $4.56 (-3.18%) | $4.75 | $4.39 | 843.73 K | $348.74 M |
| 10/31/2025 | $4.65 | $4.75 (2.15%) | $4.80 | $4.63 | 330.01 K | $363.27 M |
| 10/30/2025 | $4.68 | $4.66 (-0.43%) | $4.81 | $4.61 | 309.20 K | $356.38 M |
| 10/29/2025 | $4.81 | $4.71 (-2.08%) | $4.85 | $4.64 | 586.72 K | $360.21 M |
| 10/28/2025 | $4.77 | $4.81 (0.84%) | $4.88 | $4.64 | 409.12 K | $367.86 M |
| 10/27/2025 | $4.51 | $4.81 (6.65%) | $4.81 | $4.51 | 448.01 K | $367.86 M |
| 10/24/2025 | $4.62 | $4.51 (-2.38%) | $4.72 | $4.50 | 352.91 K | $344.91 M |
| 10/23/2025 | $4.50 | $4.61 (2.44%) | $4.65 | $4.37 | 369.50 K | $352.56 M |
| 10/22/2025 | $4.62 | $4.49 (-2.81%) | $4.62 | $4.40 | 499.89 K | $343.38 M |
| 10/21/2025 | $4.74 | $4.64 (-2.11%) | $4.83 | $4.61 | 301.20 K | $354.85 M |
| 10/20/2025 | $4.52 | $4.76 (5.31%) | $4.77 | $4.50 | 604.60 K | $364.03 M |
| 10/17/2025 | $4.50 | $4.49 (-0.22%) | $4.62 | $4.40 | 1.04 M | $343.38 M |
| 10/16/2025 | $4.86 | $4.61 (-5.14%) | $4.91 | $4.60 | 496.82 K | $352.56 M |
| 10/15/2025 | $4.65 | $4.85 (4.3%) | $4.87 | $4.58 | 724.25 K | $370.91 M |
| 10/14/2025 | $4.55 | $4.63 (1.76%) | $4.68 | $4.38 | 461.85 K | $354.09 M |
| 10/13/2025 | $4.50 | $4.61 (2.44%) | $4.72 | $4.38 | 521.48 K | $352.56 M |
| 10/10/2025 | $4.53 | $4.44 (-1.99%) | $4.66 | $4.28 | 770.90 K | $339.56 M |
| 10/09/2025 | $4.42 | $4.53 (2.49%) | $4.70 | $4.42 | 676.40 K | $346.44 M |
| 10/08/2025 | $4.56 | $4.43 (-2.85%) | $4.67 | $4.39 | 1.07 M | $338.79 M |
| 10/07/2025 | $4.12 | $4.51 (9.47%) | $4.53 | $4.08 | 1.73 M | $344.91 M |
| 10/06/2025 | $4.07 | $4.12 (1.23%) | $4.18 | $3.97 | 1.02 M | $315.09 M |
| 10/03/2025 | $4.00 | $4.02 (0.5%) | $4.09 | $4.00 | 387.37 K | $307.44 M |
| 10/02/2025 | $4.08 | $3.96 (-2.94%) | $4.15 | $3.92 | 547.79 K | $302.85 M |
| 10/01/2025 | $3.96 | $4.06 (2.53%) | $4.13 | $3.94 | 582.70 K | $310.50 M |
| 09/30/2025 | $3.91 | $3.99 (2.05%) | $4.01 | $3.76 | 374.10 K | $305.14 M |
| 09/29/2025 | $4.05 | $3.95 (-2.47%) | $4.09 | $3.94 | 318.73 K | $302.08 M |
| 09/26/2025 | $4.00 | $4.05 (1.25%) | $4.08 | $3.84 | 852.30 K | $309.73 M |
| 09/25/2025 | $4.14 | $3.99 (-3.62%) | $4.21 | $3.97 | 337.51 K | $305.14 M |
| 09/24/2025 | $4.11 | $4.14 (0.73%) | $4.29 | $4.07 | 401.80 K | $316.62 M |
| 09/23/2025 | $4.14 | $4.10 (-0.97%) | $4.14 | $4.03 | 421.40 K | $313.56 M |
| 09/22/2025 | $4.16 | $4.15 (-0.24%) | $4.25 | $4.09 | 401.82 K | $317.38 M |
| 09/19/2025 | $4.29 | $4.17 (-2.8%) | $4.38 | $4.08 | 2.00 M | $318.91 M |
| 09/18/2025 | $4.14 | $4.29 (3.62%) | $4.34 | $4.13 | 463.75 K | $328.09 M |
| 09/17/2025 | $4.15 | $4.13 (-0.48%) | $4.35 | $4.09 | 357.30 K | $315.85 M |
| 09/16/2025 | $4.37 | $4.16 (-4.81%) | $4.47 | $4.14 | 457.50 K | $318.14 M |
| 09/15/2025 | $4.36 | $4.38 (0.46%) | $4.42 | $4.23 | 357.33 K | $334.97 M |
| 09/12/2025 | $4.37 | $4.37 (0%) | $4.41 | $4.19 | 448.70 K | $334.21 M |
| 09/11/2025 | $4.30 | $4.36 (1.4%) | $4.42 | $4.24 | 343.58 K | $333.44 M |
| 09/10/2025 | $4.27 | $4.30 (0.7%) | $4.47 | $4.24 | 428.80 K | $328.85 M |
| 09/09/2025 | $4.27 | $4.27 (0%) | $4.32 | $4.12 | 402.30 K | $326.56 M |
| 09/08/2025 | $4.50 | $4.32 (-4%) | $4.51 | $4.28 | 414.92 K | $330.38 M |
| 09/05/2025 | $4.56 | $4.51 (-1.1%) | $4.67 | $4.41 | 498.12 K | $344.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
